1. HOME >
  2. 株価時系列 >
  3. 7747 >
  4. 2011年

7747 朝日インテック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-11-291,9191,9191,9191,919100119.94
2011-10-281,8801,8801,8801,880700117.50
2011-10-132,1252,1251,9201,920200120
2011-10-032,0752,0752,0752,075100129.69
2011-09-122,1302,1302,1302,130300133.13
2011-08-171,9001,9001,9001,900100118.75
2011-08-092,1002,1002,1002,100800131.25
2011-08-042,1502,1502,1402,140900133.75
2011-08-022,0942,0952,0942,095200130.94
2011-08-012,0512,0552,0152,0151,300125.94
2011-07-292,0502,0502,0502,050200128.13
2011-07-282,1002,1002,1002,100100131.25
2011-07-272,1002,1002,1002,100100131.25
2011-07-222,1602,1602,1602,160500135
2011-07-202,1552,1552,1552,155100134.69
2011-07-152,1052,1052,1052,105100131.56
2011-07-131,8801,8801,8801,880100117.50
2011-06-091,8351,8351,8351,835100114.69
2011-05-251,6501,6501,6501,650100103.13
2011-05-231,6201,6201,6201,620100101.25
2011-05-101,5311,5311,5311,53110095.69
2011-05-091,5711,5711,5711,57110098.19
2011-04-281,6001,6001,6001,600100100
2011-04-041,7491,7491,7491,749100109.31
2011-03-301,7391,7391,7391,739100108.69
2011-03-281,7391,7391,7391,739100108.69
2011-03-241,7001,7001,7001,700100106.25
2011-03-231,7171,7171,7171,717100107.31
2011-03-221,5991,6771,5991,677500104.81
2011-03-161,5591,5591,5591,55910097.44
2011-03-141,3521,5191,3521,51970094.94
2011-03-031,7121,7121,7121,712100107
2011-02-251,6621,6621,6621,662100103.88
2011-02-241,6451,6451,6451,645100102.81
2011-02-221,5041,5041,5041,50410094
2011-02-181,4791,4791,4791,47920092.44
2011-02-151,4611,4811,4611,4741,50092.13
2011-02-011,4201,4201,4201,42010088.75
2011-01-181,3771,3771,3591,3591,00084.94
2011-01-071,4601,4601,4601,46010091.25

分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2015-07-29]1株→2株 [2013-12-26]1株→2株 [2005-06-27]1株→2株